Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 3.108 | 3.246 | 3.066 | 3.094 | 1,168,722 | +0.03(+1.13%) |
May 27, 2021 | 3.066 | 3.108 | 2.997 | 3.059 | 830,853 | +0.01(+0.23%) |
May 26, 2021 | 2.990 | 3.101 | 2.976 | 3.052 | 1,481,101 | +0.10(+3.52%) |
May 25, 2021 | 3.302 | 3.302 | 2.942 | 2.949 | 2,654,239 | -0.38(-11.43%) |
May 24, 2021 | 3.046 | 3.426 | 3.039 | 3.329 | 4,142,734 | +0.29(+9.57%) |
May 21, 2021 | 2.872 | 3.046 | 2.845 | 3.039 | 2,460,753 | +0.22(+7.86%) |
May 20, 2021 | 3.087 | 3.106 | 2.779 | 2.817 | 3,021,717 | -0.26(-8.54%) |
May 19, 2021 | 2.803 | 3.101 | 2.782 | 3.080 | 2,180,436 | +0.21(+7.23%) |
May 18, 2021 | 2.762 | 3.011 | 2.762 | 2.872 | 2,783,569 | +0.19(+7.24%) |
May 17, 2021 | 2.589 | 2.748 | 2.519 | 2.679 | 1,529,463 | +0.09(+3.48%) |
May 14, 2021 | 2.637 | 2.686 | 2.575 | 2.589 | 1,378,002 | -0.02(-0.80%) |
May 13, 2021 | 2.665 | 2.748 | 2.603 | 2.609 | 1,428,402 | -0.07(-2.58%) |
May 12, 2021 | 2.810 | 2.866 | 2.628 | 2.679 | 2,085,769 | -0.17(-6.07%) |
May 11, 2021 | 2.658 | 2.872 | 2.603 | 2.852 | 2,255,579 | +0.05(+1.73%) |
May 10, 2021 | 2.824 | 2.956 | 2.741 | 2.803 | 2,175,482 | +0.05(+1.76%) |
May 07, 2021 | 2.596 | 2.949 | 2.596 | 2.755 | 4,057,285 | +0.18(+6.99%) |
May 06, 2021 | 2.582 | 2.679 | 2.457 | 2.575 | 2,515,339 | -0.06(-2.11%) |
May 05, 2021 | 2.741 | 2.803 | 2.609 | 2.630 | 2,110,067 | -0.09(-3.31%) |
May 04, 2021 | 2.831 | 2.859 | 2.596 | 2.720 | 2,179,807 | -0.01(-0.51%) |
May 03, 2021 | 2.630 | 2.810 | 2.589 | 2.734 | 3,482,613 | +0.15(+5.62%) |
Apr 30, 2021 | 2.540 | 2.616 | 2.533 | 2.589 | 1,072,731 | +0.02(+0.81%) |
Apr 29, 2021 | 2.644 | 2.644 | 2.506 | 2.568 | 1,047,006 | -0.03(-1.07%) |
Apr 28, 2021 | 2.603 | 2.651 | 2.558 | 2.596 | 1,325,115 | +0.03(+1.35%) |
Apr 27, 2021 | 2.609 | 2.665 | 2.513 | 2.561 | 1,353,707 | -0.03(-1.33%) |
Apr 26, 2021 | 2.513 | 2.604 | 2.492 | 2.596 | 2,236,838 | +0.10(+3.88%) |
Apr 23, 2021 | 2.409 | 2.547 | 2.361 | 2.499 | 1,370,062 | +0.09(+3.74%) |
Apr 22, 2021 | 2.443 | 2.526 | 2.353 | 2.409 | 2,061,817 | -0.05(-1.97%) |
Apr 21, 2021 | 2.277 | 2.499 | 2.243 | 2.457 | 2,797,351 | +0.25(+11.28%) |
Apr 20, 2021 | 2.270 | 2.305 | 2.146 | 2.208 | 941,634 | -0.07(-3.04%) |
Apr 19, 2021 | 2.125 | 2.277 | 2.090 | 2.277 | 947,117 | +0.16(+7.52%) |
Apr 16, 2021 | 2.160 | 2.160 | 2.090 | 2.118 | 412,333 | -0.03(-1.61%) |
Apr 15, 2021 | 2.180 | 2.187 | 2.068 | 2.153 | 804,583 | +0.02(+0.97%) |
Apr 14, 2021 | 2.035 | 2.187 | 2.035 | 2.132 | 786,971 | +0.08(+3.70%) |
Apr 13, 2021 | 2.104 | 2.104 | 2.007 | 2.056 | 790,251 | -0.04(-1.98%) |
Apr 12, 2021 | 2.187 | 2.201 | 2.076 | 2.097 | 666,179 | -0.06(-2.88%) |
Apr 09, 2021 | 2.180 | 2.194 | 2.097 | 2.160 | 690,882 | -0.01(-0.64%) |
Apr 08, 2021 | 2.153 | 2.187 | 2.111 | 2.173 | 524,254 | +0.01(+0.64%) |
Apr 07, 2021 | 2.111 | 2.201 | 2.083 | 2.160 | 787,650 | +0.06(+2.97%) |
Apr 06, 2021 | 2.076 | 2.132 | 2.063 | 2.097 | 564,279 | +0.05(+2.36%) |
Apr 05, 2021 | 2.132 | 2.160 | 2.036 | 2.049 | 593,543 | -0.08(-3.58%) |
Apr 01, 2021 | 2.070 | 2.146 | 2.056 | 2.125 | 671,811 | +0.06(+2.68%) |
Mar 31, 2021 | 2.076 | 2.125 | 2.042 | 2.070 | 758,823 | -0.01(-0.66%) |
Mar 30, 2021 | 2.070 | 2.132 | 2.028 | 2.083 | 533,338 | -0.03(-1.63%) |
Mar 29, 2021 | 2.229 | 2.229 | 2.063 | 2.118 | 628,932 | -0.12(-5.26%) |
Mar 26, 2021 | 2.291 | 2.326 | 2.125 | 2.236 | 773,666 | +0.06(+2.87%) |
Mar 25, 2021 | 2.146 | 2.205 | 1.931 | 2.173 | 1,654,403 | +0.03(+1.29%) |
Mar 24, 2021 | 2.284 | 2.319 | 2.146 | 2.146 | 826,539 | -0.10(-4.62%) |
Mar 23, 2021 | 2.353 | 2.423 | 2.125 | 2.250 | 2,013,604 | -0.19(-7.93%) |
Mar 22, 2021 | 2.506 | 2.603 | 2.395 | 2.443 | 2,303,484 | -0.01(-0.56%) |
Mar 19, 2021 | 2.346 | 2.492 | 2.326 | 2.457 | 1,693,976 | +0.12(+5.34%) |
Mar 18, 2021 | 2.485 | 2.589 | 2.305 | 2.333 | 1,932,715 | -0.12(-5.07%) |
Mar 17, 2021 | 2.194 | 2.492 | 2.191 | 2.457 | 2,976,290 | +0.28(+12.70%) |
Mar 16, 2021 | 2.360 | 2.374 | 2.118 | 2.180 | 1,648,679 | -0.11(-4.83%) |
Mar 15, 2021 | 2.333 | 2.402 | 2.270 | 2.291 | 1,120,573 | +0.01(+0.30%) |
Mar 12, 2021 | 2.236 | 2.333 | 2.201 | 2.284 | 974,776 | +0.04(+1.85%) |
Mar 11, 2021 | 2.250 | 2.319 | 2.201 | 2.243 | 1,342,967 | +0.03(+1.25%) |
Mar 10, 2021 | 2.056 | 2.340 | 2.028 | 2.215 | 1,900,241 | +0.19(+9.22%) |
Mar 09, 2021 | 2.042 | 2.070 | 1.973 | 2.028 | 812,253 | -0.01(-0.68%) |
Mar 08, 2021 | 2.021 | 2.111 | 2.000 | 2.042 | 1,055,418 | +0.08(+4.24%) |
Mar 05, 2021 | 1.973 | 1.993 | 1.744 | 1.959 | 1,661,036 | +0.02(+1.07%) |
Mar 04, 2021 | 2.042 | 2.111 | 1.862 | 1.938 | 1,649,192 | -0.11(-5.41%) |
Mar 03, 2021 | 1.938 | 2.118 | 1.938 | 2.049 | 1,183,623 | +0.07(+3.50%) |
Mar 02, 2021 | 1.980 | 2.070 | 1.938 | 1.980 | 1,627,283 | -0.01(-0.35%) |